Enhabit Inc. (EHAB)
NYSE: EHAB
· Real-Time Price · USD
8.11
0.12 (1.50%)
At close: Sep 26, 2025, 3:59 PM
8.11
0.06%
After-hours: Sep 26, 2025, 05:29 PM EDT
EHAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.00 | 8.13 | 7.99 | 8.11 | 8.11 | 1.50% | 322,513 |
| Sep 25, 2025 | 8.27 | 8.27 | 7.95 | 7.99 | 7.99 | -3.50% | 278,941 |
| Sep 24, 2025 | 8.11 | 8.35 | 8.08 | 8.28 | 8.28 | 2.60% | 294,567 |
| Sep 23, 2025 | 8.24 | 8.39 | 8.06 | 8.07 | 8.07 | -1.71% | 308,633 |
| Sep 22, 2025 | 8.13 | 8.21 | 8.03 | 8.21 | 8.21 | 0.37% | 268,900 |
| Sep 19, 2025 | 8.07 | 8.27 | 8.06 | 8.18 | 8.18 | 1.49% | 1,059,800 |
| Sep 18, 2025 | 7.74 | 8.07 | 7.74 | 8.06 | 8.06 | 4.40% | 337,000 |
| Sep 17, 2025 | 7.63 | 7.95 | 7.63 | 7.72 | 7.72 | 1.58% | 372,017 |
| Sep 16, 2025 | 7.70 | 7.72 | 7.53 | 7.60 | 7.60 | -1.30% | 316,614 |
| Sep 15, 2025 | 7.89 | 7.91 | 7.68 | 7.70 | 7.70 | -2.16% | 311,600 |
| Sep 12, 2025 | 8.12 | 8.14 | 7.85 | 7.87 | 7.87 | -2.96% | 442,204 |
| Sep 11, 2025 | 8.03 | 8.16 | 7.89 | 8.11 | 8.11 | 0.62% | 398,003 |
| Sep 10, 2025 | 7.78 | 8.06 | 7.57 | 8.06 | 8.06 | 2.41% | 1,027,235 |
| Sep 9, 2025 | 7.70 | 7.98 | 7.63 | 7.87 | 7.87 | 2.21% | 447,900 |
| Sep 8, 2025 | 7.84 | 7.84 | 7.68 | 7.70 | 7.70 | -1.16% | 286,410 |
| Sep 5, 2025 | 7.89 | 8.01 | 7.74 | 7.79 | 7.79 | -0.89% | 316,100 |
| Sep 4, 2025 | 7.91 | 7.91 | 7.77 | 7.86 | 7.86 | 0.00% | 240,500 |
| Sep 3, 2025 | 7.85 | 7.90 | 7.78 | 7.86 | 7.86 | 0.00% | 353,612 |
| Sep 2, 2025 | 7.77 | 7.96 | 7.77 | 7.86 | 7.86 | -0.25% | 302,433 |
| Aug 29, 2025 | 7.92 | 7.95 | 7.84 | 7.88 | 7.88 | -0.51% | 282,223 |